5943 (株)ノーリツ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 3,300 | 3,300 | 3,280 | 3,280 | 27,000 | 2,710.74 |
| 1989-12-28 | 3,300 | 3,300 | 3,280 | 3,300 | 86,000 | 2,727.27 |
| 1989-12-27 | 3,350 | 3,350 | 3,250 | 3,300 | 100,000 | 2,727.27 |
| 1989-12-26 | 3,280 | 3,400 | 3,280 | 3,400 | 49,000 | 2,809.92 |
| 1989-12-25 | 3,350 | 3,350 | 3,250 | 3,250 | 26,000 | 2,685.95 |
| 1989-12-22 | 3,380 | 3,400 | 3,350 | 3,350 | 136,000 | 2,768.59 |
| 1989-12-21 | 3,300 | 3,370 | 3,300 | 3,350 | 56,000 | 2,768.59 |
| 1989-12-20 | 3,270 | 3,350 | 3,270 | 3,350 | 69,000 | 2,768.59 |
| 1989-12-19 | 3,330 | 3,350 | 3,310 | 3,310 | 49,000 | 2,735.54 |
| 1989-12-18 | 3,400 | 3,400 | 3,260 | 3,330 | 72,000 | 2,752.07 |
| 1989-12-15 | 3,410 | 3,410 | 3,350 | 3,350 | 70,000 | 2,768.59 |
| 1989-12-14 | 3,370 | 3,390 | 3,370 | 3,370 | 57,000 | 2,785.12 |
| 1989-12-13 | 3,400 | 3,400 | 3,350 | 3,370 | 24,000 | 2,785.12 |
| 1989-12-12 | 3,400 | 3,400 | 3,340 | 3,370 | 21,000 | 2,785.12 |
| 1989-12-11 | 3,360 | 3,360 | 3,260 | 3,360 | 33,000 | 2,776.86 |
| 1989-12-08 | 3,300 | 3,310 | 3,290 | 3,310 | 53,000 | 2,735.54 |
| 1989-12-07 | 3,340 | 3,350 | 3,320 | 3,320 | 47,000 | 2,743.80 |
| 1989-12-06 | 3,300 | 3,310 | 3,280 | 3,310 | 116,000 | 2,735.54 |
| 1989-12-05 | 3,310 | 3,350 | 3,280 | 3,320 | 35,000 | 2,743.80 |
| 1989-12-04 | 3,390 | 3,390 | 3,350 | 3,360 | 35,000 | 2,776.86 |
| 1989-12-01 | 3,390 | 3,420 | 3,380 | 3,380 | 103,000 | 2,793.39 |
| 1989-11-30 | 3,280 | 3,440 | 3,270 | 3,390 | 186,000 | 2,801.65 |
| 1989-11-29 | 3,300 | 3,300 | 3,200 | 3,280 | 130,000 | 2,710.74 |
| 1989-11-28 | 3,330 | 3,350 | 3,300 | 3,300 | 101,000 | 2,727.27 |
| 1989-11-27 | 3,330 | 3,330 | 3,310 | 3,330 | 45,000 | 2,752.07 |
| 1989-11-24 | 3,400 | 3,400 | 3,330 | 3,330 | 21,000 | 2,752.07 |
| 1989-11-22 | 3,370 | 3,400 | 3,350 | 3,380 | 87,000 | 2,793.39 |
| 1989-11-21 | 3,400 | 3,400 | 3,370 | 3,370 | 29,000 | 2,785.12 |
| 1989-11-20 | 3,360 | 3,400 | 3,350 | 3,400 | 29,000 | 2,809.92 |
| 1989-11-17 | 3,400 | 3,460 | 3,390 | 3,460 | 18,000 | 2,859.50 |
| 1989-11-16 | 3,400 | 3,400 | 3,350 | 3,400 | 38,000 | 2,809.92 |
| 1989-11-15 | 3,410 | 3,410 | 3,400 | 3,400 | 21,000 | 2,809.92 |
| 1989-11-14 | 3,350 | 3,400 | 3,340 | 3,400 | 24,000 | 2,809.92 |
| 1989-11-13 | 3,320 | 3,400 | 3,320 | 3,390 | 26,000 | 2,801.65 |
| 1989-11-10 | 3,330 | 3,450 | 3,330 | 3,360 | 37,000 | 2,776.86 |
| 1989-11-09 | 3,410 | 3,430 | 3,310 | 3,310 | 171,000 | 2,735.54 |
| 1989-11-08 | 3,490 | 3,500 | 3,400 | 3,440 | 62,000 | 2,842.98 |
| 1989-11-07 | 3,400 | 3,500 | 3,400 | 3,500 | 31,000 | 2,892.56 |
| 1989-11-06 | 3,350 | 3,500 | 3,350 | 3,500 | 12,000 | 2,892.56 |
| 1989-11-02 | 3,350 | 3,400 | 3,350 | 3,400 | 34,000 | 2,809.92 |
| 1989-11-01 | 3,470 | 3,470 | 3,400 | 3,400 | 96,000 | 2,809.92 |
| 1989-10-31 | 3,400 | 3,500 | 3,400 | 3,500 | 55,000 | 2,892.56 |
| 1989-10-30 | 3,460 | 3,500 | 3,450 | 3,450 | 56,000 | 2,851.24 |
| 1989-10-27 | 3,450 | 3,490 | 3,400 | 3,460 | 116,000 | 2,859.50 |
| 1989-10-26 | 3,580 | 3,580 | 3,500 | 3,500 | 108,000 | 2,892.56 |
| 1989-10-25 | 3,600 | 3,600 | 3,530 | 3,530 | 173,000 | 2,917.36 |
| 1989-10-24 | 3,520 | 3,560 | 3,500 | 3,560 | 148,000 | 2,942.15 |
| 1989-10-23 | 3,510 | 3,530 | 3,510 | 3,520 | 42,000 | 2,909.09 |
| 1989-10-20 | 3,580 | 3,600 | 3,500 | 3,500 | 147,000 | 2,892.56 |
| 1989-10-19 | 3,650 | 3,650 | 3,550 | 3,600 | 46,000 | 2,975.21 |
| 1989-10-18 | 3,600 | 3,660 | 3,590 | 3,590 | 75,000 | 2,966.94 |
| 1989-10-17 | 3,580 | 3,650 | 3,580 | 3,650 | 208,000 | 3,016.53 |
| 1989-10-16 | 3,450 | 3,540 | 3,420 | 3,540 | 132,000 | 2,925.62 |
| 1989-10-13 | 3,570 | 3,570 | 3,520 | 3,530 | 94,000 | 2,917.36 |
| 1989-10-12 | 3,620 | 3,620 | 3,530 | 3,550 | 286,000 | 2,933.88 |
| 1989-10-11 | 3,730 | 3,730 | 3,650 | 3,660 | 147,000 | 3,024.79 |
| 1989-10-09 | 3,730 | 3,730 | 3,640 | 3,690 | 229,000 | 3,049.59 |
| 1989-10-06 | 3,650 | 3,720 | 3,650 | 3,720 | 169,000 | 3,074.38 |
| 1989-10-05 | 3,640 | 3,750 | 3,640 | 3,700 | 218,000 | 3,057.85 |
| 1989-10-04 | 3,650 | 3,700 | 3,620 | 3,640 | 90,000 | 3,008.26 |
| 1989-10-03 | 3,670 | 3,730 | 3,650 | 3,700 | 158,000 | 3,057.85 |
| 1989-10-02 | 3,710 | 3,790 | 3,700 | 3,720 | 289,000 | 3,074.38 |
| 1989-09-29 | 3,700 | 3,710 | 3,650 | 3,710 | 272,000 | 3,066.12 |
| 1989-09-28 | 3,720 | 3,720 | 3,650 | 3,650 | 178,000 | 3,016.53 |
| 1989-09-27 | 3,600 | 3,740 | 3,600 | 3,700 | 341,000 | 3,057.85 |
| 1989-09-26 | 3,580 | 3,610 | 3,560 | 3,580 | 274,000 | 2,958.68 |
| 1989-09-25 | 3,670 | 3,670 | 3,600 | 3,600 | 113,000 | 2,975.21 |
| 1989-09-22 | 3,750 | 3,750 | 3,670 | 3,670 | 186,000 | 3,033.06 |
| 1989-09-21 | 3,730 | 3,750 | 3,690 | 3,740 | 308,000 | 3,090.91 |
| 1989-09-20 | 3,790 | 3,810 | 3,700 | 3,730 | 1,024,000 | 3,082.64 |
| 1989-09-19 | 3,660 | 3,740 | 3,630 | 3,740 | 497,000 | 3,090.91 |
| 1989-09-18 | 3,720 | 3,720 | 3,640 | 3,650 | 132,000 | 3,016.53 |
| 1989-09-14 | 3,640 | 3,690 | 3,610 | 3,680 | 214,000 | 3,041.32 |
| 1989-09-13 | 3,720 | 3,720 | 3,620 | 3,650 | 328,000 | 3,016.53 |
| 1989-09-12 | 3,640 | 3,750 | 3,600 | 3,720 | 506,000 | 3,074.38 |
| 1989-09-11 | 3,690 | 3,690 | 3,550 | 3,600 | 255,000 | 2,975.21 |
| 1989-09-08 | 3,590 | 3,790 | 3,590 | 3,690 | 1,198,000 | 3,049.59 |
| 1989-09-07 | 3,550 | 3,600 | 3,450 | 3,590 | 243,000 | 2,966.94 |
| 1989-09-06 | 3,580 | 3,620 | 3,520 | 3,550 | 601,000 | 2,933.88 |
| 1989-09-05 | 3,580 | 3,600 | 3,440 | 3,580 | 585,000 | 2,958.68 |
| 1989-09-04 | 3,550 | 3,590 | 3,520 | 3,580 | 319,000 | 2,958.68 |
| 1989-09-01 | 3,680 | 3,780 | 3,610 | 3,650 | 2,671,999 | 3,016.53 |
| 1989-08-31 | 3,550 | 3,600 | 3,500 | 3,600 | 3,560,999 | 2,975.21 |
| 1989-08-30 | 3,250 | 3,400 | 3,230 | 3,400 | 1,134,000 | 2,809.92 |
| 1989-08-29 | 3,200 | 3,250 | 3,150 | 3,200 | 372,000 | 2,644.63 |
| 1989-08-28 | 3,250 | 3,250 | 3,150 | 3,190 | 163,000 | 2,636.36 |
| 1989-08-25 | 3,230 | 3,270 | 3,190 | 3,250 | 235,000 | 2,685.95 |
| 1989-08-24 | 3,290 | 3,290 | 3,150 | 3,220 | 389,000 | 2,661.16 |
| 1989-08-23 | 3,230 | 3,350 | 3,200 | 3,240 | 1,607,000 | 2,677.69 |
| 1989-08-22 | 3,000 | 3,200 | 3,000 | 3,180 | 790,000 | 2,628.10 |
| 1989-08-21 | 3,010 | 3,010 | 2,970 | 2,970 | 75,000 | 2,454.55 |
| 1989-08-18 | 3,030 | 3,060 | 2,970 | 2,990 | 820,000 | 2,471.07 |
| 1989-08-17 | 2,820 | 2,970 | 2,820 | 2,970 | 434,000 | 2,454.55 |
| 1989-08-16 | 2,800 | 2,840 | 2,750 | 2,800 | 58,000 | 2,314.05 |
| 1989-08-15 | 2,800 | 2,800 | 2,790 | 2,790 | 60,000 | 2,305.79 |
| 1989-08-14 | 2,800 | 2,800 | 2,760 | 2,790 | 13,000 | 2,305.79 |
| 1989-08-11 | 2,800 | 2,820 | 2,760 | 2,820 | 61,000 | 2,330.58 |
| 1989-08-10 | 2,780 | 2,800 | 2,760 | 2,800 | 18,000 | 2,314.05 |
| 1989-08-09 | 2,790 | 2,790 | 2,760 | 2,790 | 14,000 | 2,305.79 |
| 1989-08-08 | 2,780 | 2,800 | 2,750 | 2,800 | 51,000 | 2,314.05 |
| 1989-08-07 | 2,800 | 2,800 | 2,780 | 2,800 | 14,000 | 2,314.05 |
| 1989-08-04 | 2,800 | 2,800 | 2,800 | 2,800 | 62,000 | 2,314.05 |
| 1989-08-03 | 2,800 | 2,810 | 2,790 | 2,800 | 130,000 | 2,314.05 |
| 1989-08-02 | 2,790 | 2,840 | 2,790 | 2,840 | 25,000 | 2,347.11 |
| 1989-08-01 | 2,850 | 2,850 | 2,800 | 2,840 | 10,000 | 2,347.11 |
| 1989-07-31 | 2,840 | 2,850 | 2,840 | 2,850 | 57,000 | 2,355.37 |
| 1989-07-28 | 2,880 | 2,880 | 2,850 | 2,850 | 58,000 | 2,355.37 |
| 1989-07-27 | 2,850 | 2,850 | 2,810 | 2,850 | 59,000 | 2,355.37 |
| 1989-07-26 | 2,940 | 2,950 | 2,790 | 2,790 | 126,000 | 2,305.79 |
| 1989-07-25 | 2,910 | 2,920 | 2,860 | 2,920 | 163,000 | 2,413.22 |
| 1989-07-24 | 2,850 | 2,920 | 2,810 | 2,920 | 160,000 | 2,413.22 |
| 1989-07-21 | 2,850 | 2,850 | 2,820 | 2,850 | 156,000 | 2,355.37 |
| 1989-07-20 | 2,820 | 2,850 | 2,800 | 2,820 | 92,000 | 2,330.58 |
| 1989-07-19 | 2,710 | 2,800 | 2,710 | 2,780 | 69,000 | 2,297.52 |
| 1989-07-18 | 2,780 | 2,820 | 2,750 | 2,750 | 32,000 | 2,272.73 |
| 1989-07-17 | 2,770 | 2,770 | 2,700 | 2,760 | 81,000 | 2,280.99 |
| 1989-07-14 | 2,800 | 2,800 | 2,750 | 2,790 | 147,000 | 2,305.79 |
| 1989-07-13 | 2,790 | 2,830 | 2,780 | 2,820 | 338,000 | 2,330.58 |
| 1989-07-12 | 2,730 | 2,810 | 2,730 | 2,790 | 425,000 | 2,305.79 |
| 1989-07-11 | 2,690 | 2,720 | 2,690 | 2,700 | 62,000 | 2,231.41 |
| 1989-07-10 | 2,690 | 2,700 | 2,660 | 2,680 | 56,000 | 2,214.88 |
| 1989-07-07 | 2,690 | 2,690 | 2,680 | 2,680 | 42,000 | 2,214.88 |
| 1989-07-06 | 2,720 | 2,720 | 2,680 | 2,700 | 39,000 | 2,231.41 |
| 1989-07-05 | 2,650 | 2,720 | 2,630 | 2,720 | 66,000 | 2,247.93 |
| 1989-07-04 | 2,640 | 2,640 | 2,610 | 2,640 | 10,000 | 2,181.82 |
| 1989-07-03 | 2,610 | 2,650 | 2,600 | 2,620 | 34,000 | 2,165.29 |
| 1989-06-30 | 2,620 | 2,620 | 2,580 | 2,610 | 25,000 | 2,157.02 |
| 1989-06-29 | 2,580 | 2,600 | 2,490 | 2,590 | 9,000 | 2,140.50 |
| 1989-06-28 | 2,580 | 2,580 | 2,470 | 2,550 | 14,000 | 2,107.44 |
| 1989-06-27 | 2,510 | 2,620 | 2,510 | 2,620 | 5,000 | 2,165.29 |
| 1989-06-26 | 2,510 | 2,510 | 2,480 | 2,480 | 47,000 | 2,049.59 |
| 1989-06-23 | 2,540 | 2,550 | 2,540 | 2,540 | 25,000 | 2,099.17 |
| 1989-06-22 | 2,550 | 2,560 | 2,550 | 2,550 | 5,000 | 2,107.44 |
| 1989-06-21 | 2,560 | 2,560 | 2,560 | 2,560 | 9,000 | 2,115.70 |
| 1989-06-20 | 2,560 | 2,600 | 2,560 | 2,560 | 7,000 | 2,115.70 |
| 1989-06-19 | 2,560 | 2,560 | 2,560 | 2,560 | 5,000 | 2,115.70 |
| 1989-06-16 | 2,610 | 2,610 | 2,600 | 2,600 | 23,000 | 2,148.76 |
| 1989-06-15 | 2,590 | 2,620 | 2,570 | 2,590 | 35,000 | 2,140.50 |
| 1989-06-14 | 2,620 | 2,630 | 2,560 | 2,630 | 35,000 | 2,173.55 |
| 1989-06-13 | 2,580 | 2,620 | 2,580 | 2,590 | 5,000 | 2,140.50 |
| 1989-06-12 | 2,630 | 2,630 | 2,610 | 2,610 | 3,000 | 2,157.02 |
| 1989-06-09 | 2,650 | 2,650 | 2,630 | 2,630 | 54,000 | 2,173.55 |
| 1989-06-08 | 2,610 | 2,610 | 2,600 | 2,600 | 7,000 | 2,148.76 |
| 1989-06-07 | 2,610 | 2,610 | 2,600 | 2,600 | 6,000 | 2,148.76 |
| 1989-06-06 | 2,600 | 2,620 | 2,600 | 2,610 | 18,000 | 2,157.02 |
| 1989-06-05 | 2,620 | 2,620 | 2,620 | 2,620 | 10,000 | 2,165.29 |
| 1989-06-02 | 2,650 | 2,670 | 2,650 | 2,650 | 35,000 | 2,190.08 |
| 1989-06-01 | 2,680 | 2,680 | 2,640 | 2,670 | 72,000 | 2,206.61 |
| 1989-05-31 | 2,580 | 2,690 | 2,580 | 2,690 | 144,000 | 2,223.14 |
| 1989-05-30 | 2,610 | 2,620 | 2,580 | 2,580 | 26,000 | 2,132.23 |
| 1989-05-29 | 2,620 | 2,630 | 2,580 | 2,600 | 33,000 | 2,148.76 |
| 1989-05-26 | 2,560 | 2,600 | 2,560 | 2,580 | 10,000 | 2,132.23 |
| 1989-05-25 | 2,570 | 2,570 | 2,550 | 2,550 | 47,000 | 2,107.44 |
| 1989-05-24 | 2,580 | 2,600 | 2,550 | 2,570 | 69,000 | 2,123.97 |
| 1989-05-23 | 2,640 | 2,640 | 2,570 | 2,570 | 23,000 | 2,123.97 |
| 1989-05-22 | 2,540 | 2,600 | 2,540 | 2,600 | 46,000 | 2,148.76 |
| 1989-05-19 | 2,540 | 2,550 | 2,540 | 2,550 | 28,000 | 2,107.44 |
| 1989-05-18 | 2,540 | 2,550 | 2,540 | 2,550 | 3,000 | 2,107.44 |
| 1989-05-17 | 2,500 | 2,550 | 2,500 | 2,550 | 11,000 | 2,107.44 |
| 1989-05-16 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,082.64 |
| 1989-05-15 | 2,520 | 2,520 | 2,520 | 2,520 | 7,000 | 2,082.64 |
| 1989-05-12 | 2,510 | 2,520 | 2,510 | 2,520 | 13,000 | 2,082.64 |
| 1989-05-11 | 2,540 | 2,550 | 2,500 | 2,500 | 36,000 | 2,066.12 |
| 1989-05-09 | 2,530 | 2,540 | 2,500 | 2,540 | 62,000 | 2,099.17 |
| 1989-05-08 | 2,500 | 2,510 | 2,500 | 2,510 | 14,000 | 2,074.38 |
| 1989-05-02 | 2,500 | 2,540 | 2,490 | 2,540 | 49,000 | 2,099.17 |
| 1989-05-01 | 2,460 | 2,460 | 2,460 | 2,460 | 9,000 | 2,033.06 |
| 1989-04-28 | 2,400 | 2,490 | 2,400 | 2,400 | 21,000 | 1,983.47 |
| 1989-04-27 | 2,350 | 2,400 | 2,350 | 2,400 | 12,000 | 1,983.47 |
| 1989-04-26 | 2,360 | 2,360 | 2,350 | 2,350 | 24,000 | 1,942.15 |
| 1989-04-25 | 2,350 | 2,370 | 2,350 | 2,360 | 26,000 | 1,950.41 |
| 1989-04-24 | 2,390 | 2,390 | 2,360 | 2,360 | 10,000 | 1,950.41 |
| 1989-04-20 | 2,400 | 2,400 | 2,350 | 2,390 | 21,000 | 1,975.21 |
| 1989-04-19 | 2,350 | 2,350 | 2,340 | 2,350 | 16,000 | 1,942.15 |
| 1989-04-18 | 2,350 | 2,360 | 2,350 | 2,350 | 35,000 | 1,942.15 |
| 1989-04-17 | 2,360 | 2,360 | 2,350 | 2,350 | 42,000 | 1,942.15 |
| 1989-04-14 | 2,350 | 2,350 | 2,340 | 2,350 | 12,000 | 1,942.15 |
| 1989-04-13 | 2,400 | 2,400 | 2,340 | 2,340 | 16,000 | 1,933.88 |
| 1989-04-12 | 2,390 | 2,400 | 2,390 | 2,400 | 20,000 | 1,983.47 |
| 1989-04-11 | 2,410 | 2,410 | 2,400 | 2,400 | 12,000 | 1,983.47 |
| 1989-04-10 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,024.79 |
| 1989-04-07 | 2,370 | 2,490 | 2,360 | 2,490 | 8,000 | 2,057.85 |
| 1989-04-05 | 2,330 | 2,350 | 2,320 | 2,350 | 12,000 | 1,942.15 |
| 1989-04-03 | 2,340 | 2,340 | 2,310 | 2,310 | 9,000 | 1,909.09 |
| 1989-03-31 | 2,340 | 2,350 | 2,310 | 2,350 | 40,000 | 1,942.15 |
| 1989-03-30 | 2,400 | 2,440 | 2,340 | 2,340 | 11,000 | 1,933.88 |
| 1989-03-29 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 1,983.47 |
| 1989-03-28 | 2,400 | 2,440 | 2,400 | 2,440 | 19,000 | 2,016.53 |
| 1989-03-27 | 2,330 | 2,330 | 2,330 | 2,330 | 4,000 | 1,925.62 |
| 1989-03-24 | 2,290 | 2,290 | 2,270 | 2,270 | 47,000 | 1,876.03 |
| 1989-03-23 | 2,330 | 2,360 | 2,290 | 2,290 | 86,000 | 1,892.56 |
| 1989-03-22 | 2,360 | 2,360 | 2,330 | 2,330 | 30,000 | 1,925.62 |
| 1989-03-20 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 | 1,966.94 |
| 1989-03-17 | 2,370 | 2,380 | 2,350 | 2,380 | 29,000 | 1,966.94 |
| 1989-03-16 | 2,380 | 2,380 | 2,370 | 2,370 | 8,000 | 1,958.68 |
| 1989-03-15 | 2,370 | 2,370 | 2,370 | 2,370 | 14,000 | 1,958.68 |
| 1989-03-14 | 2,340 | 2,360 | 2,340 | 2,360 | 26,000 | 1,950.41 |
| 1989-03-13 | 2,480 | 2,480 | 2,330 | 2,340 | 24,000 | 1,933.88 |
| 1989-03-10 | 2,430 | 2,530 | 2,420 | 2,500 | 286,000 | 2,066.12 |
| 1989-03-09 | 2,360 | 2,400 | 2,360 | 2,400 | 70,000 | 1,983.47 |
| 1989-03-08 | 2,380 | 2,380 | 2,360 | 2,360 | 10,000 | 1,950.41 |
| 1989-03-07 | 2,380 | 2,390 | 2,380 | 2,390 | 13,000 | 1,975.21 |
| 1989-03-06 | 2,390 | 2,390 | 2,380 | 2,390 | 32,000 | 1,975.21 |
| 1989-03-03 | 2,410 | 2,430 | 2,400 | 2,410 | 71,000 | 1,991.74 |
| 1989-03-02 | 2,410 | 2,450 | 2,410 | 2,410 | 26,000 | 1,991.74 |
| 1989-03-01 | 2,570 | 2,570 | 2,470 | 2,470 | 17,000 | 2,041.32 |
| 1989-02-28 | 2,450 | 2,550 | 2,420 | 2,550 | 30,000 | 2,107.44 |
| 1989-02-27 | 2,450 | 2,450 | 2,450 | 2,450 | 27,000 | 2,024.79 |
| 1989-02-23 | 2,490 | 2,490 | 2,400 | 2,410 | 163,000 | 1,991.74 |
| 1989-02-22 | 2,530 | 2,550 | 2,520 | 2,530 | 30,000 | 2,090.91 |
| 1989-02-21 | 2,600 | 2,630 | 2,520 | 2,530 | 22,000 | 2,090.91 |
| 1989-02-20 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,173.55 |
| 1989-02-17 | 2,520 | 2,700 | 2,520 | 2,700 | 24,000 | 2,231.41 |
| 1989-02-16 | 2,530 | 2,570 | 2,530 | 2,570 | 5,000 | 2,123.97 |
| 1989-02-15 | 2,550 | 2,590 | 2,550 | 2,550 | 22,000 | 2,107.44 |
| 1989-02-14 | 2,570 | 2,570 | 2,480 | 2,530 | 278,000 | 2,090.91 |
| 1989-02-13 | 2,680 | 2,680 | 2,560 | 2,560 | 9,000 | 2,115.70 |
| 1989-02-10 | 2,570 | 2,640 | 2,570 | 2,640 | 9,000 | 2,181.82 |
| 1989-02-09 | 2,600 | 2,600 | 2,570 | 2,570 | 10,000 | 2,123.97 |
| 1989-02-08 | 2,560 | 2,600 | 2,560 | 2,600 | 26,000 | 2,148.76 |
| 1989-02-07 | 2,720 | 2,750 | 2,680 | 2,680 | 19,000 | 2,214.88 |
| 1989-02-06 | 2,740 | 2,790 | 2,720 | 2,750 | 163,000 | 2,272.73 |
| 1989-02-03 | 2,650 | 2,740 | 2,650 | 2,740 | 223,000 | 2,264.46 |
| 1989-02-02 | 2,670 | 2,680 | 2,650 | 2,680 | 23,000 | 2,214.88 |
| 1989-02-01 | 2,610 | 2,680 | 2,610 | 2,680 | 27,000 | 2,214.88 |
| 1989-01-31 | 2,600 | 2,650 | 2,560 | 2,650 | 34,000 | 2,190.08 |
| 1989-01-30 | 2,560 | 2,650 | 2,560 | 2,600 | 42,000 | 2,148.76 |
| 1989-01-28 | 2,560 | 2,600 | 2,520 | 2,520 | 202,000 | 2,082.64 |
| 1989-01-27 | 2,600 | 2,630 | 2,600 | 2,600 | 36,000 | 2,148.76 |
| 1989-01-26 | 2,600 | 2,600 | 2,550 | 2,550 | 4,000 | 2,107.44 |
| 1989-01-25 | 2,570 | 2,650 | 2,540 | 2,650 | 28,000 | 2,190.08 |
| 1989-01-24 | 2,610 | 2,610 | 2,550 | 2,550 | 11,000 | 2,107.44 |
| 1989-01-23 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,123.97 |
| 1989-01-20 | 2,560 | 2,560 | 2,500 | 2,510 | 70,000 | 2,074.38 |
| 1989-01-19 | 2,600 | 2,600 | 2,560 | 2,560 | 39,000 | 2,115.70 |
| 1989-01-18 | 2,680 | 2,680 | 2,630 | 2,630 | 5,000 | 2,173.55 |
| 1989-01-17 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,181.82 |
| 1989-01-13 | 2,640 | 2,640 | 2,640 | 2,640 | 7,000 | 2,181.82 |
| 1989-01-12 | 2,620 | 2,620 | 2,600 | 2,600 | 4,000 | 2,148.76 |
| 1989-01-11 | 2,700 | 2,700 | 2,660 | 2,660 | 12,000 | 2,198.35 |
| 1989-01-10 | 2,700 | 2,750 | 2,660 | 2,750 | 51,000 | 2,272.73 |
| 1989-01-09 | 2,550 | 2,600 | 2,500 | 2,600 | 6,000 | 2,148.76 |
| 1989-01-05 | 2,560 | 2,560 | 2,550 | 2,560 | 30,000 | 2,115.70 |
| 1989-01-04 | 2,550 | 2,570 | 2,550 | 2,560 | 12,000 | 2,115.70 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
